7202 いすゞ自動車(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 517 | 541 | 502 | 515 | 200,000 | 1,030 |
| 1996-12-27 | 495 | 518 | 490 | 507 | 500,000 | 1,014 |
| 1996-12-26 | 492 | 497 | 483 | 490 | 685,000 | 980 |
| 1996-12-25 | 502 | 520 | 490 | 512 | 518,000 | 1,024 |
| 1996-12-24 | 515 | 517 | 501 | 502 | 1,406,000 | 1,004 |
| 1996-12-20 | 526 | 530 | 506 | 515 | 985,000 | 1,030 |
| 1996-12-19 | 525 | 534 | 520 | 520 | 1,221,000 | 1,040 |
| 1996-12-18 | 537 | 537 | 523 | 523 | 737,000 | 1,046 |
| 1996-12-17 | 530 | 540 | 520 | 530 | 308,000 | 1,060 |
| 1996-12-16 | 550 | 550 | 540 | 540 | 383,000 | 1,080 |
| 1996-12-13 | 540 | 563 | 535 | 560 | 2,784,000 | 1,120 |
| 1996-12-12 | 552 | 552 | 545 | 546 | 507,000 | 1,092 |
| 1996-12-11 | 557 | 564 | 552 | 552 | 435,000 | 1,104 |
| 1996-12-10 | 570 | 570 | 560 | 567 | 874,000 | 1,134 |
| 1996-12-09 | 540 | 550 | 535 | 550 | 930,000 | 1,100 |
| 1996-12-06 | 559 | 559 | 505 | 508 | 629,000 | 1,016 |
| 1996-12-05 | 558 | 560 | 541 | 545 | 537,000 | 1,090 |
| 1996-12-04 | 553 | 565 | 549 | 560 | 372,000 | 1,120 |
| 1996-12-03 | 568 | 570 | 559 | 563 | 729,000 | 1,126 |
| 1996-12-02 | 575 | 580 | 568 | 568 | 620,000 | 1,136 |
| 1996-11-29 | 576 | 579 | 566 | 569 | 728,000 | 1,138 |
| 1996-11-28 | 582 | 583 | 579 | 579 | 370,000 | 1,158 |
| 1996-11-27 | 580 | 588 | 575 | 583 | 1,238,000 | 1,166 |
| 1996-11-26 | 589 | 589 | 572 | 575 | 943,000 | 1,150 |
| 1996-11-25 | 587 | 588 | 585 | 586 | 555,000 | 1,172 |
| 1996-11-22 | 576 | 580 | 570 | 579 | 486,000 | 1,158 |
| 1996-11-21 | 578 | 585 | 578 | 582 | 714,000 | 1,164 |
| 1996-11-20 | 575 | 585 | 572 | 575 | 1,053,000 | 1,150 |
| 1996-11-19 | 581 | 581 | 563 | 569 | 760,000 | 1,138 |
| 1996-11-18 | 589 | 589 | 584 | 584 | 203,000 | 1,168 |
| 1996-11-15 | 590 | 591 | 585 | 585 | 811,000 | 1,170 |
| 1996-11-14 | 588 | 588 | 584 | 587 | 1,218,000 | 1,174 |
| 1996-11-13 | 596 | 599 | 588 | 589 | 968,000 | 1,178 |
| 1996-11-12 | 591 | 594 | 590 | 594 | 493,000 | 1,188 |
| 1996-11-11 | 591 | 599 | 587 | 588 | 1,373,000 | 1,176 |
| 1996-11-08 | 589 | 610 | 589 | 608 | 1,435,000 | 1,216 |
| 1996-11-07 | 590 | 590 | 581 | 587 | 2,162,000 | 1,174 |
| 1996-11-06 | 583 | 588 | 580 | 587 | 892,000 | 1,174 |
| 1996-11-05 | 583 | 586 | 581 | 583 | 364,000 | 1,166 |
| 1996-11-01 | 563 | 575 | 563 | 575 | 676,000 | 1,150 |
| 1996-10-31 | 572 | 572 | 563 | 563 | 1,063,000 | 1,126 |
| 1996-10-30 | 591 | 593 | 553 | 565 | 1,621,000 | 1,130 |
| 1996-10-29 | 610 | 610 | 593 | 597 | 1,407,000 | 1,194 |
| 1996-10-28 | 600 | 614 | 600 | 610 | 582,000 | 1,220 |
| 1996-10-25 | 610 | 615 | 604 | 610 | 570,000 | 1,220 |
| 1996-10-24 | 606 | 614 | 604 | 609 | 373,000 | 1,218 |
| 1996-10-23 | 603 | 606 | 595 | 606 | 366,000 | 1,212 |
| 1996-10-22 | 591 | 607 | 591 | 607 | 216,000 | 1,214 |
| 1996-10-21 | 624 | 624 | 611 | 611 | 622,000 | 1,222 |
| 1996-10-18 | 623 | 630 | 621 | 624 | 1,374,000 | 1,248 |
| 1996-10-17 | 619 | 620 | 611 | 618 | 405,000 | 1,236 |
| 1996-10-16 | 621 | 622 | 607 | 620 | 695,000 | 1,240 |
| 1996-10-15 | 611 | 629 | 609 | 629 | 962,000 | 1,258 |
| 1996-10-14 | 605 | 607 | 602 | 607 | 432,000 | 1,214 |
| 1996-10-11 | 601 | 608 | 595 | 595 | 1,222,000 | 1,190 |
| 1996-10-09 | 605 | 609 | 605 | 608 | 537,000 | 1,216 |
| 1996-10-08 | 605 | 609 | 604 | 605 | 557,000 | 1,210 |
| 1996-10-07 | 599 | 608 | 595 | 600 | 655,000 | 1,200 |
| 1996-10-04 | 605 | 605 | 590 | 596 | 1,017,000 | 1,192 |
| 1996-10-03 | 615 | 621 | 610 | 615 | 1,266,000 | 1,230 |
| 1996-10-02 | 591 | 609 | 590 | 609 | 555,000 | 1,218 |
| 1996-10-01 | 605 | 605 | 594 | 594 | 355,000 | 1,188 |
| 1996-09-30 | 609 | 612 | 605 | 605 | 337,000 | 1,210 |
| 1996-09-27 | 608 | 610 | 602 | 608 | 610,000 | 1,216 |
| 1996-09-26 | 610 | 615 | 609 | 614 | 615,000 | 1,228 |
| 1996-09-25 | 600 | 610 | 600 | 610 | 447,000 | 1,220 |
| 1996-09-24 | 600 | 603 | 594 | 597 | 303,000 | 1,194 |
| 1996-09-20 | 605 | 605 | 597 | 598 | 504,000 | 1,196 |
| 1996-09-19 | 595 | 605 | 595 | 605 | 310,000 | 1,210 |
| 1996-09-18 | 601 | 609 | 600 | 604 | 322,000 | 1,208 |
| 1996-09-17 | 600 | 612 | 592 | 600 | 674,000 | 1,200 |
| 1996-09-13 | 580 | 595 | 580 | 593 | 1,911,000 | 1,186 |
| 1996-09-12 | 577 | 582 | 576 | 580 | 571,000 | 1,160 |
| 1996-09-11 | 585 | 587 | 581 | 582 | 804,000 | 1,164 |
| 1996-09-10 | 578 | 582 | 575 | 582 | 572,000 | 1,164 |
| 1996-09-09 | 580 | 588 | 576 | 577 | 400,000 | 1,154 |
| 1996-09-06 | 577 | 579 | 574 | 574 | 576,000 | 1,148 |
| 1996-09-05 | 575 | 585 | 575 | 580 | 1,535,000 | 1,160 |
| 1996-09-04 | 567 | 576 | 564 | 574 | 975,000 | 1,148 |
| 1996-09-03 | 567 | 573 | 556 | 571 | 925,000 | 1,142 |
| 1996-09-02 | 555 | 564 | 550 | 560 | 564,000 | 1,120 |
| 1996-08-30 | 548 | 559 | 547 | 548 | 798,000 | 1,096 |
| 1996-08-29 | 560 | 577 | 553 | 570 | 799,000 | 1,140 |
| 1996-08-28 | 577 | 588 | 576 | 580 | 1,155,000 | 1,160 |
| 1996-08-27 | 556 | 573 | 556 | 567 | 887,000 | 1,134 |
| 1996-08-26 | 581 | 581 | 547 | 547 | 1,439,000 | 1,094 |
| 1996-08-23 | 595 | 595 | 579 | 580 | 2,079,000 | 1,160 |
| 1996-08-22 | 601 | 601 | 595 | 598 | 1,195,000 | 1,196 |
| 1996-08-21 | 601 | 605 | 599 | 605 | 1,196,000 | 1,210 |
| 1996-08-20 | 612 | 612 | 600 | 605 | 323,000 | 1,210 |
| 1996-08-19 | 609 | 615 | 605 | 608 | 518,000 | 1,216 |
| 1996-08-16 | 610 | 611 | 601 | 605 | 345,000 | 1,210 |
| 1996-08-15 | 609 | 620 | 609 | 618 | 422,000 | 1,236 |
| 1996-08-14 | 614 | 619 | 610 | 618 | 1,021,000 | 1,236 |
| 1996-08-13 | 601 | 615 | 601 | 614 | 421,000 | 1,228 |
| 1996-08-12 | 600 | 602 | 597 | 601 | 285,000 | 1,202 |
| 1996-08-09 | 612 | 612 | 605 | 606 | 908,000 | 1,212 |
| 1996-08-08 | 614 | 618 | 611 | 612 | 473,000 | 1,224 |
| 1996-08-07 | 605 | 615 | 605 | 611 | 506,000 | 1,222 |
| 1996-08-06 | 610 | 613 | 607 | 611 | 742,000 | 1,222 |
| 1996-08-05 | 621 | 622 | 616 | 619 | 308,000 | 1,238 |
| 1996-08-02 | 622 | 627 | 614 | 615 | 545,000 | 1,230 |
| 1996-08-01 | 615 | 627 | 611 | 625 | 659,000 | 1,250 |
| 1996-07-31 | 618 | 622 | 618 | 618 | 688,000 | 1,236 |
| 1996-07-30 | 615 | 618 | 613 | 618 | 585,000 | 1,236 |
| 1996-07-29 | 628 | 630 | 621 | 621 | 348,000 | 1,242 |
| 1996-07-26 | 620 | 632 | 616 | 628 | 1,788,000 | 1,256 |
| 1996-07-25 | 620 | 622 | 608 | 616 | 1,502,000 | 1,232 |
| 1996-07-24 | 625 | 625 | 612 | 615 | 1,262,000 | 1,230 |
| 1996-07-23 | 611 | 634 | 608 | 634 | 1,364,000 | 1,268 |
| 1996-07-22 | 623 | 630 | 621 | 621 | 1,294,000 | 1,242 |
| 1996-07-19 | 632 | 635 | 630 | 632 | 1,149,000 | 1,264 |
| 1996-07-18 | 622 | 629 | 622 | 629 | 974,000 | 1,258 |
| 1996-07-17 | 615 | 619 | 612 | 617 | 2,078,000 | 1,234 |
| 1996-07-16 | 617 | 620 | 613 | 614 | 1,923,000 | 1,228 |
| 1996-07-15 | 624 | 637 | 624 | 637 | 1,181,000 | 1,274 |
| 1996-07-12 | 620 | 632 | 620 | 630 | 671,000 | 1,260 |
| 1996-07-11 | 630 | 639 | 630 | 634 | 847,000 | 1,268 |
| 1996-07-10 | 639 | 641 | 628 | 634 | 983,000 | 1,268 |
| 1996-07-09 | 636 | 642 | 636 | 640 | 820,000 | 1,280 |
| 1996-07-08 | 638 | 644 | 630 | 635 | 983,000 | 1,270 |
| 1996-07-05 | 634 | 647 | 634 | 645 | 1,701,000 | 1,290 |
| 1996-07-04 | 637 | 638 | 630 | 638 | 747,000 | 1,276 |
| 1996-07-03 | 636 | 642 | 630 | 638 | 1,231,000 | 1,276 |
| 1996-07-02 | 630 | 640 | 630 | 636 | 1,075,000 | 1,272 |
| 1996-07-01 | 630 | 631 | 622 | 630 | 898,000 | 1,260 |
| 1996-06-28 | 630 | 633 | 626 | 626 | 683,000 | 1,252 |
| 1996-06-27 | 635 | 636 | 624 | 626 | 1,770,000 | 1,252 |
| 1996-06-26 | 650 | 651 | 632 | 634 | 1,614,000 | 1,268 |
| 1996-06-25 | 654 | 662 | 650 | 650 | 6,004,000 | 1,300 |
| 1996-06-24 | 640 | 651 | 640 | 650 | 6,134,000 | 1,300 |
| 1996-06-21 | 626 | 637 | 625 | 631 | 4,538,000 | 1,262 |
| 1996-06-20 | 615 | 625 | 610 | 625 | 3,468,000 | 1,250 |
| 1996-06-19 | 612 | 620 | 612 | 613 | 2,201,000 | 1,226 |
| 1996-06-18 | 614 | 615 | 608 | 612 | 791,000 | 1,224 |
| 1996-06-17 | 615 | 619 | 608 | 608 | 1,032,000 | 1,216 |
| 1996-06-14 | 613 | 615 | 606 | 615 | 2,508,000 | 1,230 |
| 1996-06-13 | 610 | 615 | 597 | 600 | 912,000 | 1,200 |
| 1996-06-12 | 595 | 615 | 595 | 612 | 2,712,000 | 1,224 |
| 1996-06-11 | 589 | 592 | 586 | 591 | 586,000 | 1,182 |
| 1996-06-10 | 587 | 597 | 587 | 592 | 815,000 | 1,184 |
| 1996-06-07 | 587 | 591 | 580 | 589 | 552,000 | 1,178 |
| 1996-06-06 | 592 | 595 | 580 | 585 | 384,000 | 1,170 |
| 1996-06-05 | 590 | 594 | 582 | 592 | 605,000 | 1,184 |
| 1996-06-04 | 571 | 585 | 571 | 585 | 516,000 | 1,170 |
| 1996-06-03 | 588 | 590 | 570 | 570 | 508,000 | 1,140 |
| 1996-05-31 | 584 | 596 | 584 | 588 | 578,000 | 1,176 |
| 1996-05-30 | 581 | 588 | 580 | 584 | 458,000 | 1,168 |
| 1996-05-29 | 575 | 590 | 570 | 588 | 836,000 | 1,176 |
| 1996-05-28 | 589 | 591 | 568 | 575 | 784,000 | 1,150 |
| 1996-05-27 | 591 | 591 | 575 | 579 | 455,000 | 1,158 |
| 1996-05-24 | 583 | 593 | 581 | 584 | 408,000 | 1,168 |
| 1996-05-23 | 592 | 596 | 583 | 587 | 382,000 | 1,174 |
| 1996-05-22 | 600 | 605 | 591 | 594 | 624,000 | 1,188 |
| 1996-05-21 | 593 | 599 | 593 | 597 | 454,000 | 1,194 |
| 1996-05-20 | 600 | 610 | 591 | 591 | 447,000 | 1,182 |
| 1996-05-17 | 599 | 600 | 591 | 600 | 2,062,000 | 1,200 |
| 1996-05-16 | 594 | 601 | 594 | 599 | 489,000 | 1,198 |
| 1996-05-15 | 580 | 599 | 580 | 599 | 862,000 | 1,198 |
| 1996-05-14 | 576 | 578 | 574 | 578 | 892,000 | 1,156 |
| 1996-05-13 | 596 | 596 | 575 | 576 | 332,000 | 1,152 |
| 1996-05-10 | 582 | 597 | 577 | 597 | 701,000 | 1,194 |
| 1996-05-09 | 585 | 586 | 577 | 582 | 1,135,000 | 1,164 |
| 1996-05-08 | 576 | 592 | 571 | 592 | 953,000 | 1,184 |
| 1996-05-07 | 580 | 584 | 573 | 576 | 801,000 | 1,152 |
| 1996-05-02 | 587 | 590 | 584 | 588 | 1,229,000 | 1,176 |
| 1996-05-01 | 600 | 603 | 586 | 587 | 704,000 | 1,174 |
| 1996-04-30 | 595 | 600 | 594 | 599 | 399,000 | 1,198 |
| 1996-04-26 | 600 | 602 | 598 | 601 | 895,000 | 1,202 |
| 1996-04-25 | 604 | 604 | 597 | 600 | 889,000 | 1,200 |
| 1996-04-24 | 600 | 604 | 595 | 601 | 1,798,000 | 1,202 |
| 1996-04-23 | 599 | 600 | 594 | 600 | 1,595,000 | 1,200 |
| 1996-04-22 | 596 | 599 | 592 | 595 | 1,233,000 | 1,190 |
| 1996-04-19 | 597 | 597 | 585 | 590 | 1,360,000 | 1,180 |
| 1996-04-18 | 605 | 609 | 599 | 600 | 913,000 | 1,200 |
| 1996-04-17 | 615 | 620 | 610 | 610 | 2,617,000 | 1,220 |
| 1996-04-16 | 623 | 625 | 613 | 614 | 691,000 | 1,228 |
| 1996-04-15 | 624 | 630 | 622 | 623 | 1,661,000 | 1,246 |
| 1996-04-12 | 619 | 628 | 614 | 617 | 3,620,000 | 1,234 |
| 1996-04-11 | 604 | 616 | 603 | 614 | 1,834,000 | 1,228 |
| 1996-04-10 | 614 | 620 | 610 | 614 | 1,815,000 | 1,228 |
| 1996-04-09 | 604 | 614 | 603 | 612 | 1,147,000 | 1,224 |
| 1996-04-08 | 605 | 605 | 597 | 600 | 796,000 | 1,200 |
| 1996-04-05 | 604 | 606 | 600 | 605 | 1,705,000 | 1,210 |
| 1996-04-04 | 607 | 609 | 602 | 604 | 652,000 | 1,208 |
| 1996-04-03 | 615 | 617 | 602 | 607 | 3,141,000 | 1,214 |
| 1996-04-02 | 617 | 617 | 607 | 611 | 1,771,000 | 1,222 |
| 1996-04-01 | 623 | 624 | 610 | 618 | 2,609,000 | 1,236 |
| 1996-03-29 | 620 | 625 | 618 | 619 | 892,000 | 1,238 |
| 1996-03-28 | 622 | 635 | 622 | 630 | 4,822,000 | 1,260 |
| 1996-03-27 | 605 | 617 | 604 | 617 | 2,313,000 | 1,234 |
| 1996-03-26 | 603 | 615 | 599 | 609 | 3,922,000 | 1,218 |
| 1996-03-25 | 600 | 601 | 594 | 600 | 2,412,000 | 1,200 |
| 1996-03-22 | 603 | 603 | 595 | 596 | 1,423,000 | 1,192 |
| 1996-03-21 | 585 | 602 | 585 | 601 | 3,367,000 | 1,202 |
| 1996-03-19 | 590 | 593 | 580 | 581 | 1,276,000 | 1,162 |
| 1996-03-18 | 594 | 598 | 586 | 589 | 1,986,000 | 1,178 |
| 1996-03-15 | 587 | 604 | 586 | 589 | 8,012,000 | 1,178 |
| 1996-03-14 | 556 | 567 | 552 | 567 | 1,106,000 | 1,134 |
| 1996-03-13 | 563 | 569 | 551 | 558 | 1,749,000 | 1,116 |
| 1996-03-12 | 571 | 571 | 565 | 566 | 801,000 | 1,132 |
| 1996-03-11 | 563 | 565 | 561 | 561 | 2,239,000 | 1,122 |
| 1996-03-08 | 558 | 572 | 558 | 563 | 4,762,000 | 1,126 |
| 1996-03-07 | 575 | 575 | 561 | 568 | 1,223,000 | 1,136 |
| 1996-03-06 | 581 | 581 | 573 | 578 | 1,913,000 | 1,156 |
| 1996-03-05 | 570 | 581 | 570 | 581 | 3,153,000 | 1,162 |
| 1996-03-04 | 585 | 585 | 571 | 571 | 2,557,000 | 1,142 |
| 1996-03-01 | 560 | 581 | 559 | 581 | 8,243,000 | 1,162 |
| 1996-02-29 | 559 | 561 | 553 | 559 | 2,635,000 | 1,118 |
| 1996-02-28 | 552 | 562 | 548 | 555 | 4,265,000 | 1,110 |
| 1996-02-27 | 547 | 550 | 545 | 546 | 2,902,000 | 1,092 |
| 1996-02-26 | 543 | 559 | 540 | 555 | 2,869,000 | 1,110 |
| 1996-02-23 | 544 | 548 | 543 | 544 | 863,000 | 1,088 |
| 1996-02-22 | 543 | 547 | 540 | 543 | 1,327,000 | 1,086 |
| 1996-02-21 | 544 | 547 | 540 | 543 | 1,219,000 | 1,086 |
| 1996-02-20 | 535 | 540 | 533 | 537 | 1,069,000 | 1,074 |
| 1996-02-19 | 543 | 543 | 537 | 543 | 592,000 | 1,086 |
| 1996-02-16 | 548 | 550 | 538 | 540 | 3,016,000 | 1,080 |
| 1996-02-15 | 545 | 550 | 543 | 548 | 1,399,000 | 1,096 |
| 1996-02-14 | 542 | 549 | 541 | 548 | 1,350,000 | 1,096 |
| 1996-02-13 | 548 | 550 | 540 | 542 | 1,002,000 | 1,084 |
| 1996-02-09 | 548 | 552 | 542 | 550 | 3,085,000 | 1,100 |
| 1996-02-08 | 547 | 555 | 542 | 551 | 4,372,000 | 1,102 |
| 1996-02-07 | 529 | 548 | 525 | 545 | 2,577,000 | 1,090 |
| 1996-02-06 | 529 | 535 | 525 | 530 | 2,406,000 | 1,060 |
| 1996-02-05 | 530 | 541 | 527 | 538 | 2,751,000 | 1,076 |
| 1996-02-02 | 550 | 553 | 540 | 540 | 6,561,000 | 1,080 |
| 1996-02-01 | 515 | 545 | 515 | 540 | 10,681,000 | 1,080 |
| 1996-01-31 | 503 | 510 | 500 | 506 | 1,921,000 | 1,012 |
| 1996-01-30 | 496 | 503 | 496 | 500 | 661,000 | 1,000 |
| 1996-01-29 | 495 | 505 | 495 | 500 | 963,000 | 1,000 |
| 1996-01-26 | 492 | 505 | 490 | 505 | 1,024,000 | 1,010 |
| 1996-01-25 | 493 | 497 | 493 | 496 | 951,000 | 992 |
| 1996-01-24 | 489 | 493 | 485 | 489 | 509,000 | 978 |
| 1996-01-23 | 493 | 495 | 490 | 490 | 506,000 | 980 |
| 1996-01-22 | 500 | 500 | 491 | 493 | 564,000 | 986 |
| 1996-01-19 | 500 | 500 | 491 | 500 | 592,000 | 1,000 |
| 1996-01-18 | 501 | 504 | 497 | 499 | 1,264,000 | 998 |
| 1996-01-17 | 508 | 510 | 502 | 503 | 1,831,000 | 1,006 |
| 1996-01-16 | 490 | 503 | 490 | 500 | 1,170,000 | 1,000 |
| 1996-01-12 | 495 | 497 | 485 | 485 | 1,105,000 | 970 |
| 1996-01-11 | 492 | 496 | 488 | 490 | 692,000 | 980 |
| 1996-01-10 | 501 | 508 | 500 | 502 | 1,086,000 | 1,004 |
| 1996-01-09 | 510 | 513 | 506 | 511 | 1,628,000 | 1,022 |
| 1996-01-08 | 511 | 517 | 508 | 511 | 3,478,000 | 1,022 |
| 1996-01-05 | 505 | 508 | 500 | 505 | 3,374,000 | 1,010 |
| 1996-01-04 | 495 | 506 | 492 | 503 | 4,257,000 | 1,006 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
